Microsoft (gStocks) Historical Data

MSFTG Page 4
Download
Date Close Price change Market cap Trading volume
Aug 18, 1 AM $480.42
+0.03%
$-- $847,916
Aug 18, 12 AM $480.14
-0.12%
$-- $812,304
Aug 17, 11 PM $480.71
+0.07%
$-- $790,207
Aug 17, 10 PM $480.36
-0.08%
$-- $750,809
Aug 17, 9 PM $480.76
-0.04%
$-- $721,201
Aug 17, 8 PM $480.84
+0.09%
$-- $683,402
Aug 17, 7 PM $480.4
+0.00%
$-- $636,721
Aug 17, 6 PM $480.42
+0.19%
$-- $601,452
Aug 17, 5 PM $479.5
-0.16%
$-- $549,796
Aug 17, 4 PM $480.27
-1.00%
$-- $511,666
Aug 17, 3 PM $485.12
+0.31%
$-- $467,804
Aug 17, 2 PM $483.64
-0.29%
$-- $441,172
Aug 17, 1 PM $485
-1.45%
$-- $408,545
Aug 17, 12 PM $492.15
-0.14%
$-- $359,684
Aug 17, 11 AM $492.85
+0.10%
$-- $301,502
Aug 17, 10 AM $492.37
+0.13%
$-- $276,974
Aug 17, 9 AM $491.71
-0.03%
$-- $242,986
Aug 17, 8 AM $491.84
-0.28%
$-- $198,159
Aug 17, 7 AM $493.24
-0.07%
$-- $173,318
Aug 17, 6 AM $493.59
+0.05%
$-- $144,198
Aug 17, 5 AM $493.36
-0.15%
$-- $119,982
Aug 17, 4 AM $494.08
-0.12%
$-- $105,745
Aug 17, 3 AM $494.68
-0.12%
$-- $81,564
Aug 17, 2 AM $495.29
-0.09%
$-- $67,136
Aug 17, 1 AM $495.76
+0.01%
$-- $40,545
Aug 17, 12 AM $495.69
-0.18%
$-- $26,020
Aug 16, 11 PM $496.58
-0.07%
$-- $8,574
Aug 16, 10 PM $496.91
+0.00%
$-- $9,429
Aug 16, 9 PM $496.91
-0.02%
$-- $9,457
Aug 16, 8 PM $496.99
+0.00%
$-- $9,189
Aug 16, 7 PM $496.99
-0.01%
$-- $9,563
Aug 16, 6 PM $497.03
+0.00%
$-- $10,655
Aug 16, 5 PM $497.02
-0.07%
$-- $9,864
Aug 16, 4 PM $497.35
+0.02%
$-- $10,347
Aug 16, 3 PM $497.27
+0.00%
$-- $10,318
Aug 16, 2 PM $497.27
-0.08%
$-- $10,413
Aug 16, 1 PM $497.74
+0.02%
$-- $11,086
Aug 16, 12 PM $497.62
+0.10%
$-- $12,993
Aug 16, 11 AM $497.12
+0.00%
$-- $13,414
Aug 16, 10 AM $497.12
-0.01%
$-- $13,597
Aug 16, 9 AM $497.16
+0.02%
$-- $14,220
Aug 16, 8 AM $497.05
+0.05%
$-- $14,645
Aug 16, 7 AM $496.79
-0.02%
$-- $14,270
Aug 16, 6 AM $496.9
+0.16%
$-- $14,332
Aug 16, 5 AM $496.12
+0.01%
$-- $13,816
Aug 16, 4 AM $496.06
-0.04%
$-- $13,937
Aug 16, 3 AM $496.25
-0.03%
$-- $14,155
Aug 16, 2 AM $496.4
+0.05%
$-- $13,423
Aug 16, 1 AM $496.16
-0.09%
$-- $13,185
Aug 16, 12 AM $496.62
+0.00%
$-- $13,280